5 DAY PERFORMANCE
+0.38%
1 MONTH PERFORMANCE
-9.18%
3 MONTH PERFORMANCE
-7.92%
6 MONTH PERFORMANCE
+17.02%
YEAR-TO-DATE PERFORMANCE
-0.09%
1 YEAR PERFORMANCE
+0.86%
Brookfield Infrastructure Partners L.P. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/31/2024 | $31.66 | $31.79 (0.41%) | $32.09 | $31.48 | 239,000 | $14.68 B |
| 12/30/2024 | $31.54 | $31.71 (0.54%) | $32.17 | $31.15 | 294,322 | $14.64 B |
| 12/27/2024 | $31.77 | $31.64 (-0.41%) | $32.18 | $31.40 | 183,737 | $14.61 B |
| 12/26/2024 | $31.67 | $31.97 (0.95%) | $32.21 | $31.65 | 151,048 | $14.76 B |
| 12/24/2024 | $31.87 | $32.00 (0.41%) | $32.07 | $31.75 | 151,300 | $14.77 B |
| 12/23/2024 | $31.21 | $32.03 (2.63%) | $32.07 | $30.79 | 402,400 | $14.79 B |
| 12/20/2024 | $30.60 | $31.36 (2.48%) | $31.58 | $30.52 | 745,206 | $14.48 B |
| 12/19/2024 | $30.56 | $31.00 (1.44%) | $31.28 | $30.50 | 652,020 | $14.31 B |
| 12/18/2024 | $32.19 | $30.42 (-5.5%) | $32.43 | $30.10 | 540,728 | $14.04 B |
| 12/17/2024 | $32.23 | $32.49 (0.81%) | $32.50 | $31.93 | 783,800 | $15.00 B |
| 12/16/2024 | $32.60 | $32.36 (-0.74%) | $32.77 | $32.24 | 291,309 | $14.94 B |
| 12/13/2024 | $33.35 | $32.72 (-1.89%) | $33.64 | $32.66 | 671,702 | $15.11 B |
| 12/12/2024 | $33.74 | $33.39 (-1.04%) | $33.86 | $33.25 | 393,300 | $15.42 B |
| 12/11/2024 | $34.96 | $33.85 (-3.18%) | $34.96 | $33.69 | 485,600 | $15.63 B |
| 12/10/2024 | $33.85 | $34.50 (1.92%) | $34.71 | $33.37 | 475,437 | $15.93 B |
| 12/09/2024 | $34.40 | $33.85 (-1.6%) | $34.74 | $33.78 | 220,424 | $15.63 B |
| 12/06/2024 | $35.25 | $34.41 (-2.38%) | $35.25 | $34.23 | 372,000 | $15.89 B |
| 12/05/2024 | $34.56 | $34.92 (1.04%) | $35.17 | $34.50 | 241,722 | $16.12 B |
| 12/04/2024 | $34.90 | $34.64 (-0.74%) | $34.97 | $34.46 | 353,601 | $15.99 B |
| 12/03/2024 | $35.00 | $34.91 (-0.26%) | $35.50 | $34.76 | 253,825 | $16.12 B |
| 12/02/2024 | $35.00 | $35.14 (0.4%) | $35.35 | $34.64 | 383,209 | $16.22 B |
| 11/29/2024 | $35.47 | $34.97 (-1.41%) | $35.47 | $34.76 | 328,030 | $16.15 B |
| 11/27/2024 | $35.01 | $35.35 (0.97%) | $35.57 | $34.83 | 261,639 | $16.32 B |
| 11/26/2024 | $34.97 | $34.83 (-0.4%) | $35.25 | $34.30 | 411,336 | $16.08 B |
| 11/25/2024 | $35.00 | $35.27 (0.77%) | $35.64 | $34.81 | 287,822 | $16.28 B |
| 11/22/2024 | $34.80 | $34.74 (-0.17%) | $35.02 | $34.51 | 237,600 | $16.04 B |
| 11/21/2024 | $33.94 | $34.86 (2.71%) | $35.10 | $33.86 | 323,835 | $16.09 B |
| 11/20/2024 | $34.14 | $34.19 (0.15%) | $34.30 | $33.64 | 245,251 | $15.79 B |
| 11/19/2024 | $34.05 | $34.31 (0.76%) | $34.45 | $33.43 | 387,600 | $15.84 B |
| 11/18/2024 | $34.12 | $34.35 (0.67%) | $34.82 | $34.12 | 240,100 | $15.86 B |
| 11/15/2024 | $34.22 | $34.20 (-0.06%) | $34.41 | $33.82 | 362,600 | $15.79 B |
| 11/14/2024 | $34.50 | $34.05 (-1.3%) | $34.88 | $33.92 | 360,955 | $15.72 B |
| 11/13/2024 | $34.60 | $34.46 (-0.4%) | $34.73 | $34.00 | 384,800 | $15.91 B |
| 11/12/2024 | $34.55 | $34.79 (0.69%) | $34.80 | $34.22 | 275,815 | $16.06 B |
| 11/11/2024 | $34.25 | $34.82 (1.66%) | $35.21 | $34.25 | 462,400 | $16.08 B |
| 11/08/2024 | $34.48 | $34.29 (-0.55%) | $34.55 | $33.79 | 258,435 | $15.82 B |
| 11/07/2024 | $34.93 | $34.21 (-2.06%) | $35.55 | $34.13 | 437,800 | $15.78 B |
| 11/06/2024 | $34.47 | $34.67 (0.58%) | $34.93 | $34.11 | 422,867 | $16.00 B |
| 11/05/2024 | $34.15 | $34.47 (0.94%) | $34.56 | $34.00 | 439,745 | $15.90 B |
| 11/04/2024 | $33.94 | $33.90 (-0.12%) | $34.45 | $33.57 | 397,948 | $15.64 B |
| 11/01/2024 | $34.20 | $34.11 (-0.26%) | $34.77 | $33.95 | 341,004 | $15.74 B |
| 10/31/2024 | $34.90 | $34.24 (-1.89%) | $35.07 | $34.12 | 300,943 | $15.80 B |
| 10/30/2024 | $34.48 | $34.98 (1.45%) | $35.12 | $34.48 | 372,500 | $16.14 B |
| 10/29/2024 | $35.10 | $34.70 (-1.14%) | $35.39 | $34.50 | 311,500 | $16.01 B |
| 10/28/2024 | $35.86 | $35.46 (-1.12%) | $36.30 | $35.41 | 293,804 | $16.36 B |
| 10/25/2024 | $35.57 | $35.70 (0.37%) | $36.06 | $35.24 | 428,800 | $16.47 B |
| 10/24/2024 | $35.13 | $35.35 (0.63%) | $35.45 | $35.00 | 254,700 | $16.31 B |
| 10/23/2024 | $35.52 | $35.12 (-1.13%) | $35.67 | $34.77 | 268,200 | $16.20 B |
| 10/22/2024 | $36.00 | $35.69 (-0.86%) | $36.12 | $35.47 | 519,100 | $16.47 B |
| 10/21/2024 | $36.25 | $36.14 (-0.3%) | $36.37 | $36.06 | 230,000 | $16.67 B |
| 10/18/2024 | $36.50 | $36.28 (-0.6%) | $36.50 | $35.98 | 304,651 | $16.74 B |
| 10/17/2024 | $35.58 | $36.42 (2.36%) | $36.49 | $35.51 | 356,078 | $16.80 B |
| 10/16/2024 | $34.18 | $35.77 (4.65%) | $35.89 | $34.18 | 384,433 | $16.50 B |
| 10/15/2024 | $34.09 | $34.15 (0.18%) | $34.37 | $33.85 | 340,800 | $15.76 B |
| 10/14/2024 | $34.06 | $34.10 (0.12%) | $34.35 | $33.96 | 115,300 | $15.73 B |
| 10/11/2024 | $33.46 | $34.04 (1.73%) | $34.20 | $33.46 | 167,236 | $15.71 B |
| 10/10/2024 | $33.70 | $33.50 (-0.59%) | $33.80 | $33.17 | 187,540 | $15.46 B |
| 10/09/2024 | $33.77 | $33.91 (0.41%) | $34.11 | $33.58 | 133,000 | $15.65 B |
| 10/08/2024 | $34.10 | $33.78 (-0.94%) | $34.31 | $33.33 | 171,900 | $15.59 B |
| 10/07/2024 | $34.77 | $34.08 (-1.98%) | $34.77 | $33.60 | 204,735 | $15.72 B |
| 10/04/2024 | $34.15 | $34.67 (1.52%) | $34.94 | $34.15 | 373,644 | $16.00 B |
| 10/03/2024 | $33.77 | $34.09 (0.95%) | $34.12 | $33.62 | 298,400 | $15.73 B |
| 10/02/2024 | $34.50 | $34.28 (-0.64%) | $34.70 | $33.84 | 344,929 | $15.82 B |
| 10/01/2024 | $35.42 | $34.49 (-2.63%) | $35.42 | $34.39 | 377,655 | $15.91 B |